Megaworld Corporation (PSE:MEG)
Philippines flag Philippines · Delayed Price · Currency is PHP
2.060
0.00 (0.00%)
At close: Aug 29, 2025

Megaworld Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252.062.092.052.06-0.49%5,462,000
Aug 27, 20252.032.062.032.05--0.49%5,561,000
Aug 26, 20252.092.102.052.06--3.29%12,432,000
Aug 22, 20252.112.142.102.13-1.43%11,007,000
Aug 20, 20252.102.122.092.10--7,023,000
Aug 19, 20252.102.132.102.10--3,193,000
Aug 18, 20252.122.122.092.10--5,897,000
Aug 15, 20252.132.142.102.10--1.41%5,393,000
Aug 14, 20252.122.152.092.13-0.47%12,760,000
Aug 13, 20252.082.122.072.12-2.42%17,760,000
Aug 12, 20252.092.102.062.07-1.47%14,334,000
Aug 11, 20252.082.082.032.04--0.97%9,434,000
Aug 8, 20252.092.102.062.06--1.44%6,402,000
Aug 7, 20252.042.102.042.09-2.45%18,093,000
Aug 6, 20252.012.062.012.04-1.49%17,578,000
Aug 5, 20251.992.031.992.01-1.01%26,608,000
Aug 4, 20251.972.001.971.99-1.02%3,319,000
Aug 1, 20252.002.001.971.97--1.01%6,209,000
Jul 31, 20252.012.011.991.99--1.00%6,981,000
Jul 30, 20252.002.021.982.01-0.50%7,598,000
Jul 29, 20252.022.042.002.00--1.48%10,783,000
Jul 28, 20252.022.052.012.03-0.50%15,182,000
Jul 25, 20252.032.042.022.02--0.49%3,147,000
Jul 24, 20252.032.052.022.03--4,177,000
Jul 23, 20252.032.052.012.03--8,718,000
Jul 22, 20252.022.032.012.03-0.50%9,745,000
Jul 21, 20251.992.051.992.02-1.51%10,090,000
Jul 18, 20252.012.021.991.99--1.00%5,496,000
Jul 17, 20252.022.032.002.01-0.50%5,139,000
Jul 16, 20252.062.072.002.00--1.96%15,514,000
Jul 15, 20252.062.082.042.04--0.97%16,171,000
Jul 14, 20252.062.082.042.06--18,648,000
Jul 11, 20252.042.082.032.06-1.48%12,249,000
Jul 10, 20252.012.062.002.03-1.00%27,218,000
Jul 9, 20252.012.032.012.01--13,616,000
Jul 8, 20252.002.021.982.01-1.01%9,639,000
Jul 7, 20251.942.001.941.99-2.58%6,803,000
Jul 4, 20251.971.971.901.94--1.52%9,842,000
Jul 3, 20251.992.031.961.97--1.01%5,797,000
Jul 2, 20251.992.001.931.99--8,452,000
Jul 1, 20251.982.001.951.99-1.02%4,635,000
Jun 30, 20251.962.031.941.97-0.51%14,542,000
Jun 27, 20251.832.011.811.96-7.69%19,304,000
Jun 26, 20251.801.831.801.82-1.11%7,743,000
Jun 25, 20251.771.811.761.80-2.27%7,465,000
Jun 24, 20251.761.771.751.76--10,120,000
Jun 23, 20251.751.761.741.76--7,656,000
Jun 20, 20251.781.801.761.76--1.12%11,858,000
Jun 19, 20251.791.801.781.78--1.11%3,510,000
Jun 18, 20251.791.801.791.80-1.12%1,899,000